Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.50 | 16.75 | 16.45 | 16.60 | 300,100 | +0.15(+0.91%) |
Sep 27, 2018 | 16.40 | 17.00 | 16.35 | 16.45 | 173,391 | +0.05(+0.30%) |
Sep 26, 2018 | 16.55 | 17.10 | 16.18 | 16.40 | 165,038 | -0.10(-0.61%) |
Sep 25, 2018 | 17.20 | 17.50 | 16.45 | 16.50 | 106,576 | -0.60(-3.51%) |
Sep 24, 2018 | 17.20 | 17.50 | 16.90 | 17.10 | 157,858 | -0.20(-1.16%) |
Sep 21, 2018 | 17.00 | 17.85 | 16.95 | 17.30 | 524,200 | +0.30(+1.76%) |
Sep 20, 2018 | 17.50 | 17.70 | 16.90 | 17.00 | 115,939 | -0.45(-2.58%) |
Sep 19, 2018 | 17.20 | 17.55 | 17.05 | 17.45 | 74,805 | +0.22(+1.31%) |
Sep 18, 2018 | 17.15 | 17.55 | 17.05 | 17.23 | 83,402 | +0.18(+1.03%) |
Sep 17, 2018 | 17.00 | 17.85 | 16.40 | 17.05 | 164,774 | +0.05(+0.29%) |
Sep 14, 2018 | 17.35 | 17.35 | 16.85 | 17.00 | 143,000 | +0.25(+1.49%) |
Sep 13, 2018 | 16.55 | 16.80 | 16.35 | 16.75 | 162,410 | +0.25(+1.52%) |
Sep 12, 2018 | 16.10 | 16.62 | 15.60 | 16.50 | 159,740 | +0.35(+2.17%) |
Sep 11, 2018 | 16.05 | 16.50 | 16.00 | 16.15 | 62,932 | +0.10(+0.62%) |
Sep 10, 2018 | 15.90 | 16.20 | 15.75 | 16.05 | 76,953 | +0.20(+1.26%) |
Sep 07, 2018 | 15.80 | 16.20 | 15.65 | 15.85 | 78,900 | +0.00(+0.00%) |
Sep 06, 2018 | 16.50 | 16.80 | 15.80 | 15.85 | 113,652 | -0.65(-3.94%) |
Sep 05, 2018 | 16.45 | 16.80 | 16.20 | 16.50 | 113,801 | +0.10(+0.61%) |
Sep 04, 2018 | 16.95 | 17.40 | 16.27 | 16.40 | 145,495 | -0.70(-4.09%) |
Aug 31, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.75(+4.59%) | |
Aug 30, 2018 | 16.60 | 16.90 | 16.25 | 16.35 | 145,270 | -0.25(-1.51%) |
Aug 29, 2018 | 16.60 | 17.10 | 16.45 | 16.60 | 108,766 | +0.20(+1.22%) |
Aug 28, 2018 | 16.10 | 16.50 | 15.90 | 16.40 | 83,876 | +0.35(+2.18%) |
Aug 27, 2018 | 15.65 | 16.15 | 15.65 | 16.05 | 177,679 | +0.40(+2.56%) |
Aug 24, 2018 | 15.30 | 15.65 | 15.30 | 15.65 | 46,500 | +0.30(+1.95%) |
Aug 23, 2018 | 15.55 | 15.65 | 15.25 | 15.35 | 67,747 | -0.15(-0.97%) |
Aug 22, 2018 | 15.35 | 15.80 | 15.20 | 15.50 | 81,565 | +0.10(+0.65%) |
Aug 21, 2018 | 14.95 | 15.45 | 14.95 | 15.40 | 93,037 | +0.50(+3.36%) |
Aug 20, 2018 | 15.10 | 15.25 | 14.82 | 14.90 | 80,939 | -0.25(-1.65%) |
Aug 17, 2018 | 15.10 | 15.25 | 14.85 | 15.15 | 130,200 | +0.00(+0.00%) |
Aug 16, 2018 | 15.30 | 15.60 | 15.05 | 15.15 | 149,364 | -0.05(-0.33%) |
Aug 15, 2018 | 15.35 | 15.85 | 15.05 | 15.20 | 127,713 | -0.20(-1.30%) |
Aug 14, 2018 | 15.15 | 16.10 | 15.15 | 15.40 | 145,688 | +0.25(+1.65%) |
Aug 13, 2018 | 15.05 | 15.52 | 14.65 | 15.15 | 319,042 | +0.20(+1.34%) |
Aug 10, 2018 | 15.00 | 15.43 | 14.90 | 14.95 | 99,500 | -0.05(-0.33%) |
Aug 09, 2018 | 14.50 | 15.15 | 14.20 | 15.00 | 205,625 | +0.80(+5.63%) |
Aug 08, 2018 | 14.50 | 14.50 | 13.95 | 14.20 | 90,567 | -0.30(-2.07%) |
Aug 07, 2018 | 14.40 | 14.70 | 14.38 | 14.50 | 115,766 | +0.10(+0.69%) |
Aug 06, 2018 | 14.10 | 14.90 | 14.10 | 14.40 | 216,555 | +0.25(+1.77%) |
Aug 03, 2018 | 14.55 | 14.55 | 13.90 | 14.15 | 113,600 | -0.35(-2.41%) |
Aug 02, 2018 | 14.85 | 14.85 | 14.30 | 14.50 | 190,701 | -0.35(-2.36%) |
Aug 01, 2018 | 15.30 | 15.45 | 14.75 | 14.85 | 105,476 | -0.55(-3.57%) |
Jul 31, 2018 | 15.00 | 15.47 | 14.81 | 15.40 | 286,434 | +0.45(+3.01%) |
Jul 30, 2018 | 15.35 | 15.50 | 14.75 | 14.95 | 243,069 | -0.45(-2.92%) |
Jul 27, 2018 | 16.35 | 16.35 | 15.20 | 15.40 | 165,600 | -0.90(-5.52%) |
Jul 26, 2018 | 16.20 | 16.55 | 15.86 | 16.30 | 104,741 | +0.00(+0.00%) |
Jul 25, 2018 | 15.90 | 16.70 | 15.90 | 16.30 | 151,585 | +0.40(+2.52%) |
Jul 24, 2018 | 17.10 | 15.85 | 15.90 | 387,665 | -0.80(-4.79%) | |
Jul 23, 2018 | 16.50 | 16.85 | 16.45 | 16.70 | 80,683 | +0.10(+0.60%) |
Jul 20, 2018 | 16.55 | 17.05 | 16.45 | 16.60 | 133,860 | +0.00(+0.00%) |
Jul 19, 2018 | 17.10 | 16.05 | 16.60 | 333,180 | +0.50(+3.11%) | |
Jul 18, 2018 | 16.05 | 16.27 | 15.80 | 16.10 | 88,715 | +0.00(+0.00%) |
Jul 17, 2018 | 15.45 | 16.25 | 15.35 | 16.10 | 126,357 | +0.60(+3.87%) |
Jul 16, 2018 | 16.20 | 16.43 | 15.25 | 15.50 | 155,321 | -0.70(-4.32%) |
Jul 13, 2018 | 16.70 | 16.15 | 16.20 | 271,562 | -0.40(-2.41%) | |
Jul 12, 2018 | 16.80 | 17.05 | 16.55 | 16.60 | 184,096 | -0.10(-0.60%) |
Jul 11, 2018 | 16.50 | 17.10 | 16.50 | 16.70 | 85,225 | +0.05(+0.30%) |
Jul 10, 2018 | 17.05 | 17.30 | 16.50 | 16.65 | 85,381 | -0.40(-2.35%) |
Jul 09, 2018 | 17.30 | 17.35 | 17.30 | 17.05 | 139,296 | -0.25(-1.45%) |
Jul 06, 2018 | 16.85 | 17.55 | 16.80 | 17.30 | 204,533 | +0.45(+2.67%) |
Jul 05, 2018 | 16.75 | 16.90 | 16.15 | 16.85 | 227,201 | +0.25(+1.51%) |
Jul 03, 2018 | 16.60 | 16.60 | 16.60 | 0 | +0.35(+2.15%) |